润和软件 sz.300339
42.85
+0.35%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.60 | 50.29 | 49.22 | 49.22 | -0.99% | 8.67 | 2.24% |
| 2026-02-12 | 49.81 | 50.07 | 49.48 | 49.71 | +0.22% | 7.94 | 2.05% |
| 2026-02-11 | 49.75 | 50.20 | 49.59 | 49.60 | -0.68% | 6.20 | 1.60% |
| 2026-02-10 | 49.48 | 50.39 | 49.47 | 49.94 | +0.62% | 9.46 | 2.43% |
| 2026-02-09 | 49.29 | 49.79 | 49.09 | 49.63 | +2.31% | 8.90 | 2.31% |
| 2026-02-06 | 48.53 | 49.19 | 48.00 | 48.51 | -0.74% | 7.15 | 1.89% |
| 2026-02-05 | 49.02 | 49.49 | 48.81 | 48.87 | -1.55% | 6.78 | 1.78% |
| 2026-02-04 | 49.80 | 49.96 | 48.76 | 49.64 | -0.92% | 9.98 | 2.60% |
| 2026-02-03 | 49.63 | 50.24 | 49.35 | 50.10 | +1.87% | 9.34 | 2.41% |
| 2026-02-02 | 50.00 | 50.50 | 49.11 | 49.18 | -1.64% | 10.23 | 2.64% |
| 2026-01-30 | 51.01 | 51.75 | 49.68 | 50.00 | -2.89% | 14.19 | 3.63% |
| 2026-01-29 | 51.65 | 53.30 | 50.79 | 51.49 | -0.96% | 17.00 | 4.19% |
| 2026-01-28 | 52.75 | 53.56 | 51.90 | 51.99 | -1.20% | 12.42 | 3.04% |
| 2026-01-27 | 53.05 | 53.41 | 51.50 | 52.62 | -1.09% | 15.10 | 3.72% |
| 2026-01-26 | 54.81 | 55.99 | 52.64 | 53.20 | -3.61% | 19.63 | 4.69% |
| 2026-01-23 | 54.91 | 55.55 | 54.20 | 55.19 | +1.41% | 15.72 | 3.68% |
| 2026-01-22 | 54.43 | 55.79 | 54.28 | 54.42 | +0.50% | 15.30 | 3.59% |
| 2026-01-21 | 53.80 | 54.75 | 53.61 | 54.15 | -0.18% | 14.83 | 3.53% |
| 2026-01-20 | 55.46 | 56.67 | 53.88 | 54.25 | -2.18% | 19.12 | 4.47% |
| 2026-01-19 | 55.17 | 56.77 | 54.84 | 55.46 | +0.47% | 17.88 | 4.13% |